Credit Acceptance (NQ: CACC )

551.55 -0.05 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 16.94 17.41 16.68 17.35 45,000 +0.52(+3.09%)
Feb 26, 2004 16.60 16.98 16.15 16.83 46,700 -0.17(-1.00%)
Feb 25, 2004 17.09 17.09 16.62 17.00 74,600 +0.16(+0.95%)
Feb 24, 2004 16.50 16.95 16.50 16.84 77,300 -0.01(-0.06%)
Feb 23, 2004 17.31 17.31 16.80 16.85 60,500 -0.17(-1.00%)
Feb 20, 2004 17.03 17.29 16.96 17.02 62,000 -0.28(-1.62%)
Feb 19, 2004 17.75 17.75 16.95 17.30 80,400 +0.25(+1.47%)
Feb 18, 2004 17.54 17.75 16.62 17.05 62,000 -0.36(-2.07%)
Feb 17, 2004 17.40 17.50 17.07 17.41 100,500 +0.24(+1.40%)
Feb 13, 2004 17.28 17.45 16.90 17.17 65,900 -0.13(-0.75%)
Feb 12, 2004 17.49 17.49 17.09 17.30 40,300 -0.18(-1.06%)
Feb 11, 2004 17.40 17.60 17.39 17.48 58,700 +0.18(+1.07%)
Feb 10, 2004 16.90 17.70 16.80 17.30 194,200 +0.40(+2.37%)
Feb 09, 2004 16.75 16.97 16.38 16.90 197,200 +0.15(+0.90%)
Feb 06, 2004 16.01 16.85 15.99 16.75 101,200 +0.33(+2.01%)
Feb 05, 2004 16.31 16.75 16.31 16.42 63,700 +0.12(+0.74%)
Feb 04, 2004 16.79 16.99 16.17 16.30 86,200 -0.47(-2.80%)
Feb 03, 2004 17.20 17.20 16.77 16.77 102,000 -0.32(-1.87%)
Feb 02, 2004 16.80 18.39 16.75 17.09 380,800 +0.59(+3.58%)
Jan 30, 2004 16.65 16.69 16.00 16.50 86,900 +0.08(+0.49%)
Jan 29, 2004 16.17 16.64 16.17 16.42 63,200 -0.01(-0.06%)
Jan 28, 2004 16.75 16.75 16.30 16.43 63,000 -0.20(-1.20%)
Jan 27, 2004 16.70 16.75 16.30 16.63 48,100 -0.12(-0.72%)
Jan 26, 2004 16.73 16.89 16.50 16.75 104,900 +0.01(+0.07%)
Jan 23, 2004 16.50 16.85 16.50 16.74 184,100 -0.04(-0.21%)
Jan 22, 2004 16.38 17.07 16.31 16.77 124,600 -0.12(-0.74%)
Jan 21, 2004 17.17 17.17 16.60 16.90 99,300 -0.10(-0.59%)
Jan 20, 2004 16.89 17.20 16.70 17.00 47,200 +0.09(+0.53%)
Jan 16, 2004 16.92 17.00 16.84 16.91 19,000 -0.08(-0.47%)
Jan 15, 2004 16.49 17.00 16.44 16.99 60,909 +0.04(+0.24%)
Jan 14, 2004 16.46 16.99 16.35 16.95 289,893 +0.21(+1.25%)
Jan 13, 2004 16.23 16.75 16.23 16.74 140,968 +0.25(+1.52%)
Jan 12, 2004 16.65 16.88 15.93 16.49 203,947 +0.48(+3.00%)
Jan 09, 2004 16.69 16.79 15.90 16.01 119,819 -0.59(-3.55%)
Jan 08, 2004 17.12 17.20 16.50 16.60 180,516 -0.31(-1.83%)
Jan 07, 2004 16.40 17.22 16.39 16.91 641,649 +0.57(+3.48%)
Jan 06, 2004 15.15 16.40 15.08 16.34 1,162,400 +1.15(+7.58%)
Jan 05, 2004 15.55 15.55 14.97 15.19 294,400 -0.23(-1.49%)
Jan 02, 2004 15.50 15.55 15.25 15.42 31,500 +0.12(+0.78%)
Dec 31, 2003 14.81 15.36 14.81 15.30 90,000 +0.13(+0.86%)
Dec 30, 2003 15.08 15.23 14.99 15.17 31,191 -0.08(-0.53%)
Dec 29, 2003 14.95 15.38 14.84 15.25 62,486 +0.47(+3.18%)
Dec 26, 2003 15.10 15.10 14.75 14.78 14,582 -0.20(-1.34%)
Dec 24, 2003 15.50 15.50 14.79 14.98 36,990 -0.47(-3.04%)
Dec 23, 2003 15.39 15.77 14.95 15.45 233,667 +0.36(+2.39%)
Dec 22, 2003 14.64 15.09 14.63 15.09 59,462 +0.09(+0.60%)
Dec 19, 2003 15.36 15.37 14.59 15.00 22,219 +0.00(+0.00%)
Dec 18, 2003 14.96 15.19 14.27 15.00 50,104 +0.42(+2.89%)
Dec 17, 2003 14.77 15.00 14.24 14.58 66,271 -0.24(-1.63%)
Dec 16, 2003 14.06 14.89 14.06 14.82 50,586 +0.63(+4.44%)
Dec 15, 2003 14.72 15.50 14.10 14.19 84,276 -1.27(-8.21%)
Dec 12, 2003 15.17 15.48 14.62 15.46 34,630 +0.55(+3.69%)
Dec 11, 2003 14.39 15.05 14.07 14.91 24,538 +0.07(+0.47%)
Dec 10, 2003 14.95 15.05 14.48 14.84 36,740 -0.16(-1.07%)
Dec 09, 2003 14.90 15.55 14.83 15.00 78,613 +0.00(+0.00%)
Dec 08, 2003 14.38 15.15 14.11 15.00 192,256 +0.38(+2.60%)
Dec 05, 2003 14.51 14.90 14.06 14.62 12,464 +0.11(+0.76%)
Dec 04, 2003 14.05 14.75 14.03 14.51 66,842 +0.46(+3.27%)
Dec 03, 2003 15.00 15.00 14.05 14.05 49,967 -0.88(-5.89%)
Dec 02, 2003 15.02 15.20 14.65 14.93 129,916 -0.12(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.